株価チャート
2010/06/08~2010/10/29
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2010 |
10/29 | 137 | 137 | 135 | 135 | -1.46% | 9,000 | - | -9.4% | - | - |
10/28 | 136 | 140 | 136 | 137 | +1.48% | 16,000 | - | -8.05% | - | - |
10/27 | 146 | 147 | 131 | 135 | -12.9% | 127,000 | - | -9.4% | - | - |
10/26 | 153 | 155 | 152 | 155 | +1.31% | 158,000 | - | +4.03% | - | - |
10/25 | 152 | 154 | 152 | 153 | 0% | 59,000 | - | +2.68% | - | - |
10/22 | 153 | 153 | 152 | 153 | 0% | 28,000 | - | +3.38% | - | - |
10/21 | 152 | 155 | 152 | 153 | -1.29% | 10,000 | - | +3.38% | - | - |
10/20 | 154 | 155 | 149 | 155 | +1.97% | 36,000 | - | +5.44% | - | - |
10/19 | 151 | 155 | 151 | 152 | -1.3% | 23,000 | - | +4.11% | - | - |
10/18 | 156 | 156 | 149 | 154 | -1.28% | 40,000 | - | +5.48% | - | - |
10/15 | 158 | 159 | 156 | 156 | -2.5% | 14,000 | - | +7.59% | - | - |
10/14 | 157 | 160 | 157 | 160 | +2.56% | 25,000 | - | +11.11% | - | - |
10/13 | 159 | 160 | 156 | 156 | -1.89% | 25,000 | - | +9.09% | - | - |
10/12 | 160 | 162 | 156 | 159 | -0.63% | 27,000 | - | +11.19% | - | - |
10/08 | 161 | 161 | 157 | 160 | +0.63% | 36,000 | - | +12.68% | - | - |
10/07 | 151 | 162 | 150 | 159 | +5.3% | 160,000 | - | +12.77% | - | - |
10/06 | 146 | 152 | 146 | 151 | +3.42% | 46,000 | - | +7.86% | - | - |
10/05 | 149 | 149 | 145 | 146 | -2.01% | 39,000 | - | +5.04% | - | - |
10/04 | 148 | 150 | 147 | 149 | +2.05% | 58,000 | - | +7.19% | - | - |
10/01 | 144 | 146 | 143 | 146 | +2.82% | 42,000 | - | +5.8% | - | - |
09/30 | 142 | 143 | 142 | 142 | 0% | 20,000 | - | +2.9% | - | - |
09/29 | 140 | 142 | 140 | 142 | +2.16% | 38,000 | - | +3.65% | - | - |
09/28 | 139 | 140 | 139 | 139 | 0% | 34,000 | - | +1.46% | - | - |
09/27 | 139 | 140 | 138 | 139 | +0.72% | 61,000 | - | +1.46% | - | - |
09/24 | 137 | 140 | 137 | 138 | +0.73% | 16,000 | - | +0.73% | - | - |
09/22 | 139 | 140 | 135 | 137 | -1.44% | 55,000 | - | 0% | - | - |
09/21 | 140 | 140 | 138 | 139 | -0.71% | 25,000 | - | +2.21% | - | - |
09/17 | 140 | 140 | 138 | 140 | 0% | 13,000 | - | +2.94% | - | - |
09/16 | 139 | 140 | 138 | 140 | +0.72% | 11,000 | - | +2.94% | - | - |
09/15 | 138 | 140 | 137 | 139 | 0% | 13,000 | - | +2.21% | - | - |
09/14 | 139 | 140 | 139 | 139 | +0.72% | 15,000 | - | +2.21% | - | - |
09/13 | 138 | 138 | 138 | 138 | -1.43% | 12,000 | - | +2.22% | - | - |
09/10 | 138 | 140 | 138 | 140 | +0.72% | 22,000 | - | +3.7% | - | - |
09/09 | 137 | 140 | 137 | 139 | +2.96% | 25,000 | - | +2.96% | - | - |
09/08 | 135 | 135 | 135 | 135 | 0% | 1,000 | - | 0% | - | - |
09/07 | 138 | 138 | 135 | 135 | -1.46% | 27,000 | - | 0% | - | - |
09/06 | 136 | 137 | 136 | 137 | +0.74% | 18,000 | - | +1.48% | - | - |
09/03 | 136 | 136 | 135 | 136 | -0.73% | 13,000 | - | +0.74% | - | - |
09/02 | 137 | 138 | 135 | 137 | +1.48% | 22,000 | - | +1.48% | - | - |
09/01 | 136 | 136 | 135 | 135 | -0.74% | 5,000 | - | +0.75% | - | - |
08/31 | 135 | 136 | 135 | 136 | +0.74% | 4,000 | - | +1.49% | - | - |
08/30 | 134 | 137 | 134 | 135 | +1.5% | 13,000 | - | +0.75% | - | - |
08/27 | 136 | 136 | 133 | 133 | -1.48% | 14,000 | - | -0.75% | - | - |
08/26 | 137 | 137 | 135 | 135 | 0% | 44,000 | - | +0.75% | - | - |
08/25 | 135 | 136 | 135 | 135 | -0.74% | 12,000 | - | +0.75% | - | - |
08/24 | 136 | 136 | 134 | 136 | +0.74% | 12,000 | - | +1.49% | - | - |
08/23 | 135 | 135 | 135 | 135 | +0.75% | 5,000 | - | +0.75% | - | - |
08/20 | 136 | 136 | 134 | 134 | -0.74% | 17,000 | - | 0% | - | - |
08/19 | 134 | 135 | 133 | 135 | +0.75% | 7,000 | - | +0.75% | - | - |
08/18 | 133 | 134 | 133 | 134 | +0.75% | 6,000 | - | 0% | - | - |
08/17 | 134 | 134 | 133 | 133 | -2.21% | 7,000 | - | 0% | - | - |
08/16 | 135 | 136 | 133 | 136 | +0.74% | 8,000 | - | +2.26% | - | - |
08/13 | 135 | 135 | 135 | 135 | +2.27% | 1,000 | - | +1.5% | - | - |
08/12 | 134 | 134 | 132 | 132 | -0.75% | 3,000 | - | -0.75% | - | - |
08/11 | 135 | 135 | 133 | 133 | -1.48% | 7,000 | - | 0% | - | - |
08/10 | 135 | 135 | 135 | 135 | 0% | 1,000 | - | +1.5% | - | - |
08/09 | 134 | 136 | 134 | 135 | +0.75% | 9,000 | - | +1.5% | - | - |
08/06 | 134 | 134 | 133 | 134 | +1.52% | 5,000 | - | +1.52% | - | - |
08/05 | 133 | 133 | 132 | 132 | -1.49% | 3,000 | - | 0% | - | - |
08/04 | 133 | 134 | 132 | 134 | 0% | 4,000 | - | +1.52% | - | - |
08/03 | 135 | 135 | 134 | 134 | -2.19% | 6,000 | - | +1.52% | - | - |
08/02 | 137 | 137 | 137 | 137 | +2.24% | 14,000 | - | +3.79% | - | - |
07/30 | 134 | 134 | 133 | 134 | +2.29% | 5,000 | - | +1.52% | - | - |
07/29 | 134 | 134 | 130 | 131 | -2.96% | 27,000 | - | -0.76% | - | - |
07/28 | 133 | 135 | 133 | 135 | 0% | 10,000 | - | +2.27% | - | - |
07/27 | 134 | 135 | 134 | 135 | +0.75% | 4,000 | - | +2.27% | - | - |
07/26 | 134 | 134 | 134 | 134 | -0.74% | 45,000 | - | +1.52% | - | - |
07/23 | 132 | 135 | 132 | 135 | +1.5% | 16,000 | - | +3.05% | - | - |
07/22 | 130 | 133 | 130 | 133 | +2.31% | 2,000 | - | +1.53% | - | - |
07/21 | 133 | 133 | 130 | 130 | -3.7% | 8,000 | - | -0.76% | - | - |
07/20 | 135 | 136 | 130 | 135 | +4.65% | 187,000 | - | +3.05% | - | - |
07/16 | 131 | 131 | 129 | 129 | -1.53% | 12,000 | - | -1.53% | - | - |
07/15 | 133 | 133 | 131 | 131 | -2.24% | 11,000 | - | 0% | - | - |
07/14 | 130 | 135 | 130 | 134 | +3.08% | 23,000 | - | +2.29% | - | - |
07/13 | 130 | 132 | 130 | 130 | -1.52% | 16,000 | - | 0% | - | - |
07/12 | 130 | 132 | 130 | 132 | 0% | 18,000 | - | +0.76% | - | - |
07/09 | 130 | 133 | 129 | 132 | +1.54% | 29,000 | - | +1.54% | - | - |
07/08 | 132 | 132 | 130 | 130 | -0.76% | 2,000 | - | 0% | - | - |
07/07 | 129 | 131 | 129 | 131 | 0% | 22,000 | - | +0.77% | - | - |
07/06 | 130 | 131 | 130 | 131 | +0.77% | 14,000 | - | +0.77% | - | - |
07/05 | 129 | 130 | 129 | 130 | +0.78% | 18,000 | - | 0% | - | - |
07/02 | 130 | 130 | 129 | 129 | -0.77% | 16,000 | - | -0.77% | - | - |
07/01 | 129 | 130 | 129 | 130 | +0.78% | 8,000 | - | 0% | - | - |
06/30 | 126 | 129 | 126 | 129 | +0.78% | 18,000 | - | 0% | - | - |
06/29 | 132 | 132 | 128 | 128 | -1.54% | 13,000 | - | -0.78% | - | - |
06/28 | 134 | 134 | 130 | 130 | -0.76% | 53,000 | - | +0.78% | - | - |
06/25 | 133 | 134 | 131 | 131 | -2.24% | 45,000 | - | +1.55% | - | - |
06/24 | 134 | 134 | 134 | 134 | -0.74% | 2,000 | - | +4.69% | - | - |
06/23 | 132 | 135 | 132 | 135 | +1.5% | 26,000 | - | +5.47% | - | - |
06/22 | 132 | 133 | 132 | 133 | +0.76% | 9,000 | - | +3.91% | - | - |
06/21 | 131 | 132 | 130 | 132 | 0% | 24,000 | - | +3.94% | - | - |
06/18 | 131 | 132 | 130 | 132 | +0.76% | 8,000 | - | +3.94% | - | - |
06/17 | 131 | 131 | 130 | 131 | +0.77% | 5,000 | - | +3.15% | - | - |
06/16 | 129 | 130 | 129 | 130 | +0.78% | 4,000 | - | +2.36% | - | - |
06/15 | 129 | 129 | 128 | 129 | +0.78% | 5,000 | - | +2.38% | - | - |
06/14 | 129 | 129 | 128 | 128 | -0.78% | 5,000 | - | +1.59% | - | - |
06/11 | 128 | 129 | 128 | 129 | +0.78% | 21,000 | - | +2.38% | - | - |
06/10 | 128 | 129 | 128 | 128 | 0% | 8,000 | - | +1.59% | - | - |
06/09 | 128 | 128 | 127 | 128 | -2.29% | 10,000 | - | +1.59% | - | - |
06/08 | 132 | 132 | 131 | 131 | +3.15% | 13,000 | - | +3.15% | - | - |